Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Healthcare & Wellness RX Trust (NY: GRX )

9.460 -0.140 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 2.996 3.026 2.983 3.004 60,436 +0.00(+0.14%)
Aug 30, 2011 2.979 3.000 2.962 3.000 32,198 +0.02(+0.57%)
Aug 29, 2011 2.937 2.983 2.937 2.983 79,818 +0.10(+3.53%)
Aug 26, 2011 2.839 2.914 2.831 2.881 25,796 +0.00(+0.15%)
Aug 25, 2011 2.920 2.920 2.877 2.877 83,513 -0.02(-0.73%)
Aug 24, 2011 2.852 2.907 2.852 2.898 23,783 +0.04(+1.48%)
Aug 23, 2011 2.792 2.869 2.792 2.856 22,428 +0.05(+1.82%)
Aug 22, 2011 2.826 2.992 2.797 2.805 69,982 +0.01(+0.32%)
Aug 19, 2011 2.839 2.839 2.767 2.796 182,793 -0.05(-1.80%)
Aug 18, 2011 2.920 2.920 2.831 2.847 84,055 -0.09(-3.17%)
Aug 17, 2011 2.937 2.996 2.924 2.941 83,272 +0.02(+0.61%)
Aug 16, 2011 2.907 2.932 2.886 2.923 68,936 +0.01(+0.26%)
Aug 15, 2011 2.898 2.937 2.894 2.915 85,113 +0.02(+0.62%)
Aug 12, 2011 2.860 2.907 2.839 2.897 31,887 +0.01(+0.41%)
Aug 11, 2011 2.822 2.886 2.767 2.886 197,926 +0.10(+3.41%)
Aug 10, 2011 2.797 2.839 2.780 2.791 54,771 -0.08(-2.87%)
Aug 09, 2011 2.890 2.873 2.758 2.873 142,679 +0.10(+3.68%)
Aug 08, 2011 2.890 2.890 2.771 2.771 194,085 -0.14(-4.81%)
Aug 05, 2011 2.958 2.983 2.792 2.911 167,264 -0.03(-1.01%)
Aug 04, 2011 3.026 3.043 2.805 2.941 228,612 -0.11(-3.60%)
Aug 03, 2011 3.064 3.064 2.975 3.051 105,581 -0.01(-0.27%)
Aug 02, 2011 3.111 3.111 3.047 3.059 95,884 -0.05(-1.66%)
Aug 01, 2011 3.191 3.212 3.051 3.111 166,920 -0.08(-2.40%)
Jul 29, 2011 3.149 3.187 3.145 3.187 22,193 +0.04(+1.35%)
Jul 28, 2011 3.111 3.162 3.111 3.145 32,830 -0.04(-1.20%)
Jul 27, 2011 3.242 3.243 3.157 3.183 28,152 -0.07(-2.09%)
Jul 26, 2011 3.263 3.268 3.246 3.251 59,218 -0.04(-1.17%)
Jul 25, 2011 3.272 3.310 3.259 3.289 17,117 -0.01(-0.38%)
Jul 22, 2011 3.310 3.314 3.302 3.302 36,367 -0.01(-0.38%)
Jul 21, 2011 3.259 3.323 3.259 3.314 33,153 +0.05(+1.56%)
Jul 20, 2011 3.255 3.273 3.255 3.263 19,280 +0.01(+0.39%)
Jul 19, 2011 3.246 3.268 3.246 3.251 25,426 -0.00(-0.08%)
Jul 18, 2011 3.280 3.280 3.225 3.253 31,701 -0.04(-1.21%)
Jul 15, 2011 3.310 3.310 3.276 3.293 14,751 -0.01(-0.26%)
Jul 14, 2011 3.331 3.331 3.302 3.302 17,781 -0.03(-0.77%)
Jul 13, 2011 3.314 3.352 3.314 3.327 48,267 +0.01(+0.25%)
Jul 12, 2011 3.297 3.327 3.297 3.319 63,396 +0.01(+0.39%)
Jul 11, 2011 3.323 3.323 3.263 3.306 72,524 -0.03(-0.76%)
Jul 08, 2011 3.336 3.338 3.302 3.331 39,522 -0.01(-0.38%)
Jul 07, 2011 3.327 3.352 3.327 3.344 26,609 +0.02(+0.64%)
Jul 06, 2011 3.293 3.330 3.293 3.323 22,452 +0.00(+0.00%)
Jul 05, 2011 3.285 3.327 3.280 3.323 64,854 +0.03(+1.03%)
Jul 01, 2011 3.280 3.302 3.280 3.289 76,078 +0.01(+0.26%)
Jun 30, 2011 3.246 3.280 3.225 3.280 25,668 +0.03(+0.91%)
Jun 29, 2011 3.229 3.251 3.229 3.251 26,564 +0.03(+0.79%)
Jun 28, 2011 3.212 3.228 3.208 3.225 24,478 +0.03(+0.80%)
Jun 27, 2011 3.166 3.208 3.166 3.200 19,579 +0.03(+1.07%)
Jun 24, 2011 3.162 3.187 3.157 3.166 9,835 +0.00(+0.05%)
Jun 23, 2011 3.187 3.200 3.132 3.164 39,965 -0.03(-0.98%)
Jun 22, 2011 3.183 3.204 3.170 3.195 116,081 +0.01(+0.40%)
Jun 21, 2011 3.174 3.209 3.174 3.183 113,199 +0.00(+0.13%)
Jun 20, 2011 3.174 3.178 3.174 3.178 23,786 +0.00(+0.00%)
Jun 17, 2011 3.170 3.246 3.153 3.178 38,309 +0.01(+0.27%)
Jun 16, 2011 3.153 3.178 3.149 3.170 15,175 +0.02(+0.67%)
Jun 15, 2011 3.149 3.178 3.127 3.149 55,035 -0.04(-1.20%)
Jun 14, 2011 3.162 3.191 3.153 3.187 28,619 +0.04(+1.28%)
Jun 13, 2011 3.153 3.184 3.130 3.147 34,491 -0.01(-0.47%)
Jun 10, 2011 3.229 3.241 3.153 3.162 68,507 -0.07(-2.23%)
Jun 09, 2011 3.221 3.234 3.214 3.234 76,540 +0.02(+0.53%)
Jun 08, 2011 3.191 3.231 3.183 3.217 78,588 +0.01(+0.27%)
Jun 07, 2011 3.195 3.208 3.178 3.208 198,018 +0.01(+0.27%)
Jun 06, 2011 3.204 3.225 3.174 3.200 64,562 -0.00(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.